ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-11-28 2958 top30,price

Browse Source
This commit is contained in:
ened
2024-11-28 18:12:44 +09:00
parent 248e1e35a0
commit e090033e3d
2958 changed files with 31893 additions and 2717 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
019990/price/prices-20241101.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20241128,160350,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5910,-80,5,-1.34,247941030,41784,32.74,5970,6010,5880,7780,4200,5990,5933.88,19.61,0,-8906,6216,6102,5966,5852,5716,6035,5785,49,1790,500,3710,10,1,9756088,577,-65.67,1.35,12,0.43,-90.00,4389.00,10800,20240528,-45.28,5240,20240805,12.79,10800,-45.28,20240528,5240,12.79,20240805,10800,-45.28,20240528,5240,12.79,20240805,3.90,N,019990,500,48 억,,1912719,N,N,0,N,00,N
20241128,150358,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5920,-70,5,-1.17,231080700,38932,30.51,5970,6010,5880,7780,4200,5990,5935.50,19.61,0,-7448,6216,6102,5966,5852,5716,6035,5785,49,1790,500,3710,10,1,9756088,578,-65.78,1.35,12,0.40,-90.00,4389.00,10800,20240528,-45.19,5240,20240805,12.98,10800,-45.19,20240528,5240,12.98,20240805,10800,-45.19,20240528,5240,12.98,20240805,3.90,N,019990,500,48 억,,1912719,N,N,0,N,00,N
20241128,140359,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5920,-70,5,-1.17,169101750,28430,22.28,5970,6010,5890,7780,4200,5990,5948.00,19.61,0,-8748,6216,6102,5966,5852,5716,6035,5785,49,1790,500,3710,10,1,9756088,578,-65.78,1.35,12,0.29,-90.00,4389.00,10800,20240528,-45.19,5240,20240805,12.98,10800,-45.19,20240528,5240,12.98,20240805,10800,-45.19,20240528,5240,12.98,20240805,3.90,N,019990,500,48 억,,1912719,N,N,0,N,00,N
20241128,130355,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5950,-40,5,-0.67,150537060,25305,19.83,5970,6010,5890,7780,4200,5990,5948.91,19.61,0,-8237,6216,6102,5966,5852,5716,6035,5785,49,1790,500,3710,10,1,9756088,580,-66.11,1.36,12,0.26,-90.00,4389.00,10800,20240528,-44.91,5240,20240805,13.55,10800,-44.91,20240528,5240,13.55,20240805,10800,-44.91,20240528,5240,13.55,20240805,3.90,N,019990,500,48 억,,1912719,N,N,0,N,00,N
20241128,120358,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5950,-40,5,-0.67,146947670,24699,19.35,5970,6010,5890,7780,4200,5990,5949.54,19.61,0,-7949,6216,6102,5966,5852,5716,6035,5785,49,1790,500,3710,10,1,9756088,580,-66.11,1.36,12,0.25,-90.00,4389.00,10800,20240528,-44.91,5240,20240805,13.55,10800,-44.91,20240528,5240,13.55,20240805,10800,-44.91,20240528,5240,13.55,20240805,3.90,N,019990,500,48 억,,1912719,N,N,0,N,00,N
20241128,110401,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5900,-90,5,-1.50,140044870,23533,18.44,5970,6010,5900,7780,4200,5990,5951.00,19.61,0,-8086,6216,6102,5966,5852,5716,6035,5785,49,1790,500,3710,10,1,9756088,576,-65.56,1.34,12,0.24,-90.00,4389.00,10800,20240528,-45.37,5240,20240805,12.60,10800,-45.37,20240528,5240,12.60,20240805,10800,-45.37,20240528,5240,12.60,20240805,3.90,N,019990,500,48 억,,1912719,N,N,0,N,00,N
20241128,100357,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5970,-20,5,-0.33,80359450,13473,10.56,5970,6010,5920,7780,4200,5990,5964.48,19.61,0,-4936,6216,6102,5966,5852,5716,6035,5785,49,1790,500,3710,10,1,9756088,582,-66.33,1.36,12,0.14,-90.00,4389.00,10800,20240528,-44.72,5240,20240805,13.93,10800,-44.72,20240528,5240,13.93,20240805,10800,-44.72,20240528,5240,13.93,20240805,3.90,N,019990,500,48 억,,1912719,N,N,0,N,00,N
20241128,090355,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5940,-50,5,-0.83,6181390,1040,0.81,5970,5970,5920,7780,4200,5990,5943.64,19.61,0,89,6216,6102,5966,5852,5716,6035,5785,49,1790,500,3710,10,1,9756088,580,-66.00,1.35,12,0.01,-90.00,4389.00,10800,20240528,-45.00,5240,20240805,13.36,10800,-45.00,20240528,5240,13.36,20240805,10800,-45.00,20240528,5240,13.36,20240805,3.90,N,019990,500,48 억,,1912719,N,N,0,N,00,N
20241127,160347,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5990,-50,5,-0.83,747867680,126658,322.84,6010,6080,5830,7850,4230,6040,5904.62,19.76,0,-14602,6206,6122,6066,5982,5926,6095,5955,49,1810,500,3740,10,1,9756088,584,-66.56,1.36,12,1.30,-90.00,4389.00,10800,20240528,-44.54,5240,20240805,14.31,10800,-44.54,20240528,5240,14.31,20240805,10800,-44.54,20240528,5240,14.31,20240805,4.11,N,019990,500,48 억,,1927321,N,N,0,N,00,N
20241127,150353,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5860,-180,5,-2.98,688077950,116554,297.08,6010,6080,5830,7850,4230,6040,5903.51,19.76,0,-8822,6206,6122,6066,5982,5926,6095,5955,49,1810,500,3740,10,1,9756088,572,-65.11,1.34,12,1.19,-90.00,4389.00,10800,20240528,-45.74,5240,20240805,11.83,10800,-45.74,20240528,5240,11.83,20240805,10800,-45.74,20240528,5240,11.83,20240805,4.11,N,019990,500,48 억,,1927321,N,N,0,N,00,N
20241127,140353,57,100.00,KOSDAQ,,기계.장비,N,N,N,N, ,N,5890,-150,5,-2.48,638366890,108072,275.46,6010,6080,5830,7850,4230,6040,5906.87,19.76,0,-5173,6206,6122,6066,5982,5926,6095,5955,49,1810,500,3740,10,1,9756088,575,-65.44,1.34,12,1.11,-90.00,4389.00,10800,20240528,-45.46,5240,20240805,12.40,10800,-45.46,20240528,5240,12.40,20240805,10800,-45.46,20240528,5240,12.40,20240805,4.11,N,019990,500,48 억,,1927321,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20241128 160350 57 100.00 KOSDAQ 기계.장비 N N N N N 5910 -80 5 -1.34 247941030 41784 32.74 5970 6010 5880 7780 4200 5990 5933.88 19.61 0 -8906 6216 6102 5966 5852 5716 6035 5785 49 1790 500 3710 10 1 9756088 577 -65.67 1.35 12 0.43 -90.00 4389.00 10800 20240528 -45.28 5240 20240805 12.79 10800 -45.28 20240528 5240 12.79 20240805 10800 -45.28 20240528 5240 12.79 20240805 3.90 N 019990 500 48 억 1912719 N N 0 N 00 N
3 20241128 150358 57 100.00 KOSDAQ 기계.장비 N N N N N 5920 -70 5 -1.17 231080700 38932 30.51 5970 6010 5880 7780 4200 5990 5935.50 19.61 0 -7448 6216 6102 5966 5852 5716 6035 5785 49 1790 500 3710 10 1 9756088 578 -65.78 1.35 12 0.40 -90.00 4389.00 10800 20240528 -45.19 5240 20240805 12.98 10800 -45.19 20240528 5240 12.98 20240805 10800 -45.19 20240528 5240 12.98 20240805 3.90 N 019990 500 48 억 1912719 N N 0 N 00 N
4 20241128 140359 57 100.00 KOSDAQ 기계.장비 N N N N N 5920 -70 5 -1.17 169101750 28430 22.28 5970 6010 5890 7780 4200 5990 5948.00 19.61 0 -8748 6216 6102 5966 5852 5716 6035 5785 49 1790 500 3710 10 1 9756088 578 -65.78 1.35 12 0.29 -90.00 4389.00 10800 20240528 -45.19 5240 20240805 12.98 10800 -45.19 20240528 5240 12.98 20240805 10800 -45.19 20240528 5240 12.98 20240805 3.90 N 019990 500 48 억 1912719 N N 0 N 00 N
5 20241128 130355 57 100.00 KOSDAQ 기계.장비 N N N N N 5950 -40 5 -0.67 150537060 25305 19.83 5970 6010 5890 7780 4200 5990 5948.91 19.61 0 -8237 6216 6102 5966 5852 5716 6035 5785 49 1790 500 3710 10 1 9756088 580 -66.11 1.36 12 0.26 -90.00 4389.00 10800 20240528 -44.91 5240 20240805 13.55 10800 -44.91 20240528 5240 13.55 20240805 10800 -44.91 20240528 5240 13.55 20240805 3.90 N 019990 500 48 억 1912719 N N 0 N 00 N
6 20241128 120358 57 100.00 KOSDAQ 기계.장비 N N N N N 5950 -40 5 -0.67 146947670 24699 19.35 5970 6010 5890 7780 4200 5990 5949.54 19.61 0 -7949 6216 6102 5966 5852 5716 6035 5785 49 1790 500 3710 10 1 9756088 580 -66.11 1.36 12 0.25 -90.00 4389.00 10800 20240528 -44.91 5240 20240805 13.55 10800 -44.91 20240528 5240 13.55 20240805 10800 -44.91 20240528 5240 13.55 20240805 3.90 N 019990 500 48 억 1912719 N N 0 N 00 N
7 20241128 110401 57 100.00 KOSDAQ 기계.장비 N N N N N 5900 -90 5 -1.50 140044870 23533 18.44 5970 6010 5900 7780 4200 5990 5951.00 19.61 0 -8086 6216 6102 5966 5852 5716 6035 5785 49 1790 500 3710 10 1 9756088 576 -65.56 1.34 12 0.24 -90.00 4389.00 10800 20240528 -45.37 5240 20240805 12.60 10800 -45.37 20240528 5240 12.60 20240805 10800 -45.37 20240528 5240 12.60 20240805 3.90 N 019990 500 48 억 1912719 N N 0 N 00 N
8 20241128 100357 57 100.00 KOSDAQ 기계.장비 N N N N N 5970 -20 5 -0.33 80359450 13473 10.56 5970 6010 5920 7780 4200 5990 5964.48 19.61 0 -4936 6216 6102 5966 5852 5716 6035 5785 49 1790 500 3710 10 1 9756088 582 -66.33 1.36 12 0.14 -90.00 4389.00 10800 20240528 -44.72 5240 20240805 13.93 10800 -44.72 20240528 5240 13.93 20240805 10800 -44.72 20240528 5240 13.93 20240805 3.90 N 019990 500 48 억 1912719 N N 0 N 00 N
9 20241128 090355 57 100.00 KOSDAQ 기계.장비 N N N N N 5940 -50 5 -0.83 6181390 1040 0.81 5970 5970 5920 7780 4200 5990 5943.64 19.61 0 89 6216 6102 5966 5852 5716 6035 5785 49 1790 500 3710 10 1 9756088 580 -66.00 1.35 12 0.01 -90.00 4389.00 10800 20240528 -45.00 5240 20240805 13.36 10800 -45.00 20240528 5240 13.36 20240805 10800 -45.00 20240528 5240 13.36 20240805 3.90 N 019990 500 48 억 1912719 N N 0 N 00 N
10 20241127 160347 57 100.00 KOSDAQ 기계.장비 N N N N N 5990 -50 5 -0.83 747867680 126658 322.84 6010 6080 5830 7850 4230 6040 5904.62 19.76 0 -14602 6206 6122 6066 5982 5926 6095 5955 49 1810 500 3740 10 1 9756088 584 -66.56 1.36 12 1.30 -90.00 4389.00 10800 20240528 -44.54 5240 20240805 14.31 10800 -44.54 20240528 5240 14.31 20240805 10800 -44.54 20240528 5240 14.31 20240805 4.11 N 019990 500 48 억 1927321 N N 0 N 00 N
11 20241127 150353 57 100.00 KOSDAQ 기계.장비 N N N N N 5860 -180 5 -2.98 688077950 116554 297.08 6010 6080 5830 7850 4230 6040 5903.51 19.76 0 -8822 6206 6122 6066 5982 5926 6095 5955 49 1810 500 3740 10 1 9756088 572 -65.11 1.34 12 1.19 -90.00 4389.00 10800 20240528 -45.74 5240 20240805 11.83 10800 -45.74 20240528 5240 11.83 20240805 10800 -45.74 20240528 5240 11.83 20240805 4.11 N 019990 500 48 억 1927321 N N 0 N 00 N
12 20241127 140353 57 100.00 KOSDAQ 기계.장비 N N N N N 5890 -150 5 -2.48 638366890 108072 275.46 6010 6080 5830 7850 4230 6040 5906.87 19.76 0 -5173 6206 6122 6066 5982 5926 6095 5955 49 1810 500 3740 10 1 9756088 575 -65.44 1.34 12 1.11 -90.00 4389.00 10800 20240528 -45.46 5240 20240805 12.40 10800 -45.46 20240528 5240 12.40 20240805 10800 -45.46 20240528 5240 12.40 20240805 4.11 N 019990 500 48 억 1927321 N N 0 N 00 N